美芝股份[002856]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.83 |
15 |
15 |
集合竞价 |
| 09:15:09 |
9.89 |
25 |
25 |
集合竞价 |
| 09:15:45 |
10.8 |
1100 |
1100 |
集合竞价 |
| 09:16:12 |
10.8 |
1400 |
1400 |
集合竞价 |
| 09:16:21 |
10.8 |
1420 |
1420 |
集合竞价 |
| 09:16:30 |
10.8 |
1426 |
1426 |
集合竞价 |
| 09:16:39 |
10.8 |
1686 |
1686 |
集合竞价 |
| 09:16:48 |
10.8 |
1740 |
1740 |
集合竞价 |
| 09:17:15 |
10.8 |
1740 |
1740 |
集合竞价 |
| 09:17:33 |
10.8 |
1740 |
1740 |
集合竞价 |
| 09:17:42 |
10.8 |
1740 |
1740 |
集合竞价 |
| 09:17:51 |
10.8 |
1740 |
1740 |
集合竞价 |
| 09:18:00 |
10.8 |
1740 |
1740 |
集合竞价 |
| 09:18:09 |
10.8 |
1740 |
1740 |
集合竞价 |
| 09:18:18 |
10.8 |
1740 |
1740 |
集合竞价 |
| 09:18:54 |
10.8 |
1740 |
1740 |
集合竞价 |
| 09:19:21 |
10.8 |
1740 |
1740 |
集合竞价 |
| 09:19:30 |
9.96 |
212 |
212 |
集合竞价 |
| 09:19:39 |
9.89 |
25 |
25 |
集合竞价 |
| 09:20:18 |
9.89 |
29 |
29 |
集合竞价 |
| 09:20:54 |
9.89 |
73 |
73 |
集合竞价 |
| 09:21:03 |
9.89 |
73 |
73 |
集合竞价 |
| 09:21:12 |
9.89 |
82 |
82 |
集合竞价 |
| 09:23:18 |
9.86 |
83 |
83 |
集合竞价 |
| 09:23:45 |
9.86 |
85 |
85 |
集合竞价 |
| 09:24:21 |
9.83 |
101 |
101 |
集合竞价 |
| 09:24:30 |
9.83 |
109 |
109 |
集合竞价 |
| 09:24:39 |
9.83 |
109 |
109 |
集合竞价 |
| 09:24:48 |
9.83 |
109 |
109 |
集合竞价 |
| 09:24:57 |
9.83 |
109 |
109 |
集合竞价 |
| 09:25:00 |
9.83 |
193 |
302 |
买入 |
| 09:30:00 |
9.82 |
39 |
341 |
卖出 |
| 09:30:03 |
9.75 |
29 |
370 |
卖出 |
| 09:30:06 |
9.75 |
46 |
416 |
买入 |
| 09:30:09 |
9.71 |
49 |
465 |
买入 |
| 09:30:12 |
9.7 |
28 |
493 |
卖出 |
| 09:30:15 |
9.64 |
16 |
509 |
卖出 |
| 09:30:18 |
9.7 |
242 |
751 |
买入 |
| 09:30:21 |
9.7 |
6 |
757 |
买入 |
| 09:30:24 |
9.74 |
43 |
800 |
买入 |
| 09:30:27 |
9.75 |
33 |
833 |
买入 |
| 09:30:30 |
9.75 |
29 |
862 |
买入 |
| 09:30:33 |
9.73 |
47 |
909 |
买入 |
| 09:30:36 |
9.73 |
7 |
916 |
卖出 |
| 09:30:39 |
9.73 |
5 |
921 |
买入 |
| 09:30:42 |
9.74 |
12 |
933 |
买入 |
| 09:30:45 |
9.73 |
12 |
945 |
卖出 |
| 09:30:48 |
9.75 |
61 |
1006 |
买入 |
| 09:30:51 |
9.74 |
17 |
1023 |
卖出 |
| 09:30:54 |
9.75 |
35 |
1058 |
买入 |
| 09:30:57 |
9.77 |
36 |
1094 |
买入 |
| 09:31:00 |
9.73 |
22 |
1116 |
卖出 |
| 09:31:03 |
9.76 |
99 |
1215 |
买入 |
| 09:31:06 |
9.74 |
225 |
1440 |
卖出 |
| 09:31:09 |
9.79 |
29 |
1469 |
买入 |
| 09:31:12 |
9.78 |
4 |
1473 |
买入 |
| 09:31:15 |
9.75 |
31 |
1504 |
卖出 |
| 09:31:18 |
9.75 |
13 |
1517 |
卖出 |
| 09:31:21 |
9.75 |
132 |
1649 |
买入 |
| 09:31:24 |
9.78 |
2 |
1651 |
卖出 |
| 09:31:27 |
9.8 |
26 |
1677 |
买入 |
| 09:31:30 |
9.75 |
40 |
1717 |
卖出 |
| 09:31:33 |
9.76 |
6 |
1723 |
买入 |
| 09:31:36 |
9.77 |
3 |
1726 |
买入 |
| 09:31:39 |
9.77 |
6 |
1732 |
卖出 |
| 09:31:42 |
9.79 |
2 |
1734 |
买入 |
| 09:31:45 |
9.77 |
6 |
1740 |
卖出 |
| 09:31:48 |
9.77 |
1 |
1741 |
买入 |
| 09:31:51 |
9.77 |
21 |
1762 |
卖出 |
| 09:31:54 |
9.76 |
16 |
1778 |
卖出 |
| 09:31:57 |
9.76 |
15 |
1793 |
卖出 |
| 09:32:00 |
9.76 |
14 |
1807 |
买入 |
| 09:32:03 |
9.75 |
3 |
1810 |
卖出 |
| 09:32:06 |
9.76 |
15 |
1825 |
买入 |
| 09:32:09 |
9.75 |
73 |
1898 |
卖出 |
| 09:32:12 |
9.76 |
1 |
1899 |
卖出 |
| 09:32:15 |
9.78 |
1 |
1900 |
买入 |
| 09:32:18 |
9.79 |
16 |
1916 |
买入 |
| 09:32:21 |
9.79 |
2 |
1918 |
卖出 |
| 09:32:24 |
9.79 |
7 |
1925 |
卖出 |
| 09:32:27 |
9.79 |
11 |
1936 |
卖出 |
| 09:32:30 |
9.78 |
11 |
1947 |
卖出 |
| 09:32:33 |
9.81 |
27 |
1974 |
买入 |
| 09:32:36 |
9.78 |
2 |
1976 |
卖出 |
| 09:32:39 |
9.78 |
47 |
2023 |
买入 |
| 09:32:42 |
9.77 |
9 |
2032 |
卖出 |
| 09:32:51 |
9.77 |
49 |
2081 |
买入 |
| 09:32:54 |
9.78 |
1 |
2082 |
买入 |
| 09:32:57 |
9.77 |
13 |
2095 |
卖出 |
| 09:33:00 |
9.76 |
17 |
2112 |
卖出 |
| 09:33:03 |
9.77 |
63 |
2175 |
买入 |
| 09:33:06 |
9.77 |
11 |
2186 |
买入 |
| 09:33:09 |
9.77 |
9 |
2195 |
买入 |
| 09:33:12 |
9.77 |
19 |
2214 |
买入 |
| 09:33:15 |
9.76 |
53 |
2267 |
卖出 |
| 09:33:18 |
9.79 |
11 |
2278 |
买入 |
| 09:33:24 |
9.79 |
10 |
2288 |
买入 |
| 09:33:27 |
9.77 |
2 |
2290 |
卖出 |
| 09:33:30 |
9.76 |
6 |
2296 |
卖出 |
| 09:33:33 |
9.75 |
25 |
2321 |
卖出 |
| 09:33:36 |
9.75 |
5 |
2326 |
卖出 |
| 09:33:39 |
9.75 |
1 |
2327 |
卖出 |
| 09:33:42 |
9.75 |
9 |
2336 |
卖出 |
| 09:33:45 |
9.75 |
2 |
2338 |
卖出 |
| 09:33:48 |
9.75 |
2 |
2340 |
卖出 |
| 09:33:57 |
9.73 |
200 |
2540 |
卖出 |
| 09:34:00 |
9.75 |
2 |
2542 |
买入 |
| 09:34:06 |
9.76 |
18 |
2560 |
买入 |
| 09:34:09 |
9.79 |
6 |
2566 |
买入 |
| 09:34:12 |
9.8 |
10 |
2576 |
买入 |
| 09:34:15 |
9.8 |
1 |
2577 |
买入 |
| 09:34:18 |
9.78 |
2 |
2579 |
卖出 |
| 09:34:24 |
9.77 |
9 |
2588 |
卖出 |
| 09:34:30 |
9.78 |
20 |
2608 |
卖出 |
| 09:34:33 |
9.78 |
4 |
2612 |
买入 |
| 09:34:39 |
9.77 |
5 |
2617 |
卖出 |
| 09:34:42 |
9.77 |
2 |
2619 |
卖出 |
| 09:34:54 |
9.77 |
3 |
2622 |
买入 |
| 09:35:00 |
9.78 |
1 |
2623 |
买入 |
| 09:35:03 |
9.77 |
14 |
2637 |
卖出 |
| 09:35:06 |
9.78 |
13 |
2650 |
买入 |
| 09:35:09 |
9.78 |
44 |
2694 |
买入 |
| 09:35:12 |
9.8 |
29 |
2723 |
买入 |
| 09:35:15 |
9.8 |
5 |
2728 |
买入 |
| 09:35:18 |
9.81 |
92 |
2820 |
买入 |
| 09:35:21 |
9.8 |
28 |
2848 |
卖出 |
| 09:35:24 |
9.81 |
6 |
2854 |
买入 |
| 09:35:27 |
9.83 |
184 |
3038 |
买入 |
| 09:35:30 |
9.83 |
89 |
3127 |
买入 |
| 09:35:33 |
9.83 |
340 |
3467 |
买入 |
| 09:35:36 |
9.83 |
38 |
3505 |
卖出 |
| 09:35:39 |
9.84 |
32 |
3537 |
买入 |
| 09:35:42 |
9.85 |
4 |
3541 |
买入 |
| 09:35:45 |
9.84 |
12 |
3553 |
卖出 |
| 09:35:48 |
9.84 |
2 |
3555 |
卖出 |
| 09:35:51 |
9.86 |
35 |
3590 |
买入 |
| 09:36:03 |
9.88 |
47 |
3637 |
买入 |
| 09:36:06 |
9.87 |
45 |
3682 |
卖出 |
| 09:36:09 |
9.88 |
26 |
3708 |
买入 |
| 09:36:12 |
9.88 |
45 |
3753 |
卖出 |
| 09:36:15 |
9.88 |
9 |
3762 |
买入 |
| 09:36:21 |
9.88 |
31 |
3793 |
买入 |
| 09:36:24 |
9.88 |
21 |
3814 |
买入 |
| 09:36:27 |
9.88 |
31 |
3845 |
买入 |
| 09:36:30 |
9.88 |
68 |
3913 |
卖出 |
| 09:36:33 |
9.87 |
2 |
3915 |
卖出 |
| 09:36:36 |
9.87 |
2 |
3917 |
卖出 |
| 09:36:39 |
9.87 |
50 |
3967 |
买入 |
| 09:36:45 |
9.87 |
28 |
3995 |
卖出 |
| 09:36:48 |
9.88 |
22 |
4017 |
买入 |
| 09:36:51 |
9.88 |
67 |
4084 |
买入 |
| 09:36:54 |
9.89 |
42 |
4126 |
买入 |
| 09:36:57 |
9.89 |
6 |
4132 |
买入 |
| 09:37:00 |
9.89 |
36 |
4168 |
买入 |
| 09:37:03 |
9.9 |
15 |
4183 |
买入 |
| 09:37:06 |
9.92 |
107 |
4290 |
买入 |
| 09:37:09 |
9.93 |
7 |
4297 |
买入 |
| 09:37:12 |
9.91 |
41 |
4338 |
卖出 |
| 09:37:15 |
9.89 |
52 |
4390 |
卖出 |
| 09:37:18 |
9.91 |
1 |
4391 |
买入 |
| 09:37:21 |
9.91 |
6 |
4397 |
买入 |
| 09:37:24 |
9.9 |
63 |
4460 |
卖出 |
| 09:37:27 |
9.91 |
20 |
4480 |
买入 |
| 09:37:30 |
9.93 |
50 |
4530 |
买入 |
| 09:37:33 |
9.93 |
4 |
4534 |
买入 |
| 09:37:36 |
9.93 |
16 |
4550 |
买入 |
| 09:37:39 |
9.93 |
5 |
4555 |
卖出 |
| 09:37:42 |
9.95 |
40 |
4595 |
买入 |
| 09:37:45 |
9.93 |
153 |
4748 |
卖出 |
| 09:37:48 |
9.95 |
118 |
4866 |
买入 |
| 09:37:51 |
9.98 |
68 |
4934 |
买入 |
| 09:37:54 |
9.98 |
3 |
4937 |
买入 |
| 09:37:57 |
9.97 |
2 |
4939 |
卖出 |
| 09:38:00 |
9.96 |
49 |
4988 |
卖出 |
| 09:38:03 |
9.96 |
15 |
5003 |
卖出 |
| 09:38:06 |
9.97 |
273 |
5276 |
买入 |
| 09:38:09 |
9.96 |
103 |
5379 |
卖出 |
| 09:38:12 |
9.95 |
27 |
5406 |
卖出 |
| 09:38:15 |
9.97 |
95 |
5501 |
买入 |
| 09:38:18 |
9.98 |
10 |
5511 |
卖出 |
| 09:38:24 |
9.98 |
6 |
5517 |
卖出 |
| 09:38:27 |
9.99 |
4 |
5521 |
买入 |
| 09:38:30 |
10 |
15 |
5536 |
买入 |
| 09:38:33 |
10 |
3 |
5539 |
买入 |
| 09:38:36 |
10 |
1 |
5540 |
买入 |
| 09:38:39 |
10 |
2 |
5542 |
买入 |
| 09:38:45 |
9.99 |
34 |
5576 |
卖出 |
| 09:38:48 |
9.97 |
488 |
6064 |
卖出 |
| 09:38:51 |
9.97 |
29 |
6093 |
卖出 |
| 09:38:54 |
9.97 |
47 |
6140 |
买入 |
| 09:38:57 |
9.95 |
44 |
6184 |
卖出 |
| 09:39:00 |
9.97 |
45 |
6229 |
买入 |
| 09:39:03 |
9.96 |
63 |
6292 |
卖出 |
| 09:39:06 |
9.96 |
7 |
6299 |
卖出 |
| 09:39:09 |
9.93 |
4 |
6303 |
卖出 |
| 09:39:12 |
9.94 |
8 |
6311 |
卖出 |
| 09:39:18 |
9.94 |
5 |
6316 |
买入 |
| 09:39:21 |
9.94 |
15 |
6331 |
卖出 |
| 09:39:24 |
9.94 |
57 |
6388 |
卖出 |
| 09:39:27 |
9.92 |
8 |
6396 |
卖出 |
| 09:39:30 |
9.92 |
48 |
6444 |
卖出 |
| 09:39:36 |
9.92 |
19 |
6463 |
买入 |
| 09:39:39 |
9.92 |
20 |
6483 |
买入 |
| 09:39:42 |
9.91 |
41 |
6524 |
卖出 |
| 09:39:45 |
9.91 |
2 |
6526 |
买入 |
| 09:39:48 |
9.91 |
2 |
6528 |
买入 |
| 09:39:51 |
9.91 |
1 |
6529 |
卖出 |
| 09:39:54 |
9.9 |
33 |
6562 |
卖出 |
| 09:39:57 |
9.91 |
1 |
6563 |
卖出 |
| 09:40:03 |
9.91 |
3 |
6566 |
卖出 |
| 09:40:06 |
9.9 |
28 |
6594 |
卖出 |
| 09:40:09 |
9.88 |
15 |
6609 |
卖出 |
| 09:40:12 |
9.86 |
29 |
6638 |
卖出 |
| 09:40:15 |
9.9 |
102 |
6740 |
买入 |
| 09:40:18 |
9.89 |
1 |
6741 |
卖出 |
| 09:40:36 |
9.9 |
6 |
6747 |
买入 |
| 09:40:39 |
9.91 |
7 |
6754 |
买入 |
| 09:40:42 |
9.91 |
49 |
6803 |
卖出 |
| 09:40:45 |
9.92 |
12 |
6815 |
买入 |
| 09:40:48 |
9.9 |
35 |
6850 |
卖出 |
| 09:40:51 |
9.9 |
1 |
6851 |
卖出 |
| 09:40:54 |
9.87 |
9 |
6860 |
卖出 |
| 09:41:03 |
9.9 |
12 |
6872 |
买入 |
| 09:41:06 |
9.9 |
59 |
6931 |
卖出 |
| 09:41:09 |
9.94 |
102 |
7033 |
买入 |
| 09:41:15 |
9.91 |
1 |
7034 |
卖出 |
| 09:41:18 |
9.9 |
1 |
7035 |
卖出 |
| 09:41:21 |
9.92 |
45 |
7080 |
买入 |
| 09:41:24 |
9.92 |
24 |
7104 |
买入 |
| 09:41:27 |
9.95 |
107 |
7211 |
买入 |
| 09:41:30 |
9.96 |
38 |
7249 |
买入 |
| 09:41:33 |
9.98 |
368 |
7617 |
买入 |
| 09:41:36 |
9.97 |
109 |
7726 |
卖出 |
| 09:41:39 |
9.96 |
4 |
7730 |
卖出 |
| 09:41:42 |
9.96 |
3 |
7733 |
买入 |
| 09:41:48 |
9.96 |
1 |
7734 |
买入 |
| 09:41:57 |
9.95 |
1 |
7735 |
卖出 |
| 09:42:03 |
9.96 |
1 |
7736 |
买入 |
| 09:42:06 |
9.95 |
2 |
7738 |
卖出 |
| 09:42:09 |
9.95 |
3 |
7741 |
买入 |
| 09:42:12 |
9.94 |
28 |
7769 |
卖出 |
| 09:42:15 |
9.95 |
10 |
7779 |
买入 |
| 09:42:18 |
9.93 |
4 |
7783 |
买入 |
| 09:42:27 |
9.93 |
1 |
7784 |
买入 |
| 09:42:33 |
9.93 |
19 |
7803 |
卖出 |
| 09:42:36 |
9.93 |
3 |
7806 |
卖出 |
| 09:42:39 |
9.93 |
33 |
7839 |
卖出 |
| 09:42:42 |
9.92 |
15 |
7854 |
卖出 |
| 09:42:45 |
9.86 |
172 |
8026 |
卖出 |
| 09:42:54 |
9.91 |
66 |
8092 |
买入 |
| 09:43:00 |
9.88 |
1 |
8093 |
卖出 |
| 09:43:03 |
9.87 |
2 |
8095 |
卖出 |
| 09:43:06 |
9.9 |
28 |
8123 |
买入 |
| 09:43:12 |
9.9 |
7 |
8130 |
买入 |
| 09:43:15 |
9.9 |
15 |
8145 |
卖出 |
| 09:43:18 |
9.9 |
47 |
8192 |
卖出 |
| 09:43:21 |
9.9 |
25 |
8217 |
卖出 |
| 09:43:30 |
9.9 |
37 |
8254 |
买入 |
| 09:43:33 |
9.87 |
22 |
8276 |
卖出 |
| 09:43:36 |
9.9 |
9 |
8285 |
买入 |
| 09:43:39 |
9.88 |
1 |
8286 |
卖出 |
| 09:43:48 |
9.87 |
2 |
8288 |
卖出 |
| 09:43:51 |
9.87 |
1 |
8289 |
买入 |
| 09:44:00 |
9.86 |
1 |
8290 |
卖出 |
| 09:44:03 |
9.87 |
3 |
8293 |
买入 |
| 09:44:06 |
9.87 |
8 |
8301 |
买入 |
| 09:44:09 |
9.87 |
48 |
8349 |
卖出 |
| 09:44:12 |
9.87 |
2 |
8351 |
卖出 |
| 09:44:15 |
9.87 |
2 |
8353 |
买入 |
| 09:44:18 |
9.87 |
1 |
8354 |
买入 |
| 09:44:27 |
9.87 |
5 |
8359 |
买入 |
| 09:44:30 |
9.87 |
1 |
8360 |
买入 |
| 09:44:36 |
9.87 |
11 |
8371 |
买入 |
| 09:44:42 |
9.87 |
13 |
8384 |
卖出 |
| 09:44:45 |
9.87 |
9 |
8393 |
卖出 |
| 09:44:54 |
9.87 |
15 |
8408 |
买入 |
| 09:44:57 |
9.87 |
39 |
8447 |
卖出 |
| 09:45:00 |
9.87 |
1 |
8448 |
买入 |
| 09:45:03 |
9.87 |
7 |
8455 |
买入 |
| 09:45:06 |
9.84 |
92 |
8547 |
卖出 |
| 09:45:09 |
9.82 |
5 |
8552 |
卖出 |
| 09:45:12 |
9.82 |
147 |
8699 |
卖出 |
| 09:45:15 |
9.82 |
30 |
8729 |
卖出 |
| 09:45:21 |
9.83 |
1 |
8730 |
买入 |
| 09:45:27 |
9.82 |
1 |
8731 |
卖出 |
| 09:45:30 |
9.82 |
1 |
8732 |
买入 |
| 09:45:45 |
9.82 |
13 |
8745 |
买入 |
| 09:45:51 |
9.82 |
11 |
8756 |
卖出 |
| 09:45:57 |
9.82 |
17 |
8773 |
卖出 |
| 09:46:03 |
9.83 |
18 |
8791 |
买入 |
| 09:46:06 |
9.82 |
9 |
8800 |
卖出 |
| 09:46:12 |
9.83 |
1 |
8801 |
买入 |
| 09:46:15 |
9.82 |
12 |
8813 |
卖出 |
| 09:46:21 |
9.83 |
1 |
8814 |
买入 |
| 09:46:24 |
9.82 |
20 |
8834 |
卖出 |
| 09:46:27 |
9.81 |
41 |
8875 |
卖出 |
| 09:46:30 |
9.8 |
2 |
8877 |
卖出 |
| 09:46:33 |
9.8 |
1 |
8878 |
买入 |
| 09:46:48 |
9.81 |
12 |
8890 |
买入 |
| 09:47:00 |
9.81 |
9 |
8899 |
买入 |